633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193000,276337100,9730,9730,9730,9730,1534
|
|
20230818,192900,276337100,9730,9730,9730,9730,0
|
|
20230818,192800,276337100,9730,9730,9730,9730,0
|
|
20230818,192700,276337100,9730,9730,9730,9730,0
|
|
20230818,192600,276337100,9730,9730,9730,9730,0
|
|
20230818,192500,276337100,9730,9730,9730,9730,0
|
|
20230818,192400,276337100,9730,9730,9730,9730,0
|
|
20230818,192300,276337100,9730,9730,9730,9730,0
|
|
20230818,192200,276337100,9730,9730,9730,9730,0
|
|
20230818,192100,276337100,9730,9730,9730,9730,0
|
|
20230818,192000,276337100,9730,9730,9730,9730,0
|
|
20230818,191900,276337100,9730,9730,9730,9730,0
|
|
20230818,191800,276337100,9730,9730,9730,9730,0
|
|
20230818,191700,276337100,9730,9730,9730,9730,0
|
|
20230818,191600,276337100,9730,9730,9730,9730,0
|
|
20230818,191500,276337100,9730,9730,9730,9730,0
|
|
20230818,191400,276337100,9730,9730,9730,9730,0
|
|
20230818,191300,276337100,9730,9730,9730,9730,0
|
|
20230818,191200,276337100,9730,9730,9730,9730,0
|
|
20230818,191100,276337100,9730,9730,9730,9730,0
|
|
20230818,191000,276337100,9730,9730,9730,9730,0
|
|
20230818,190900,276337100,9730,9730,9730,9730,0
|
|
20230818,190800,276337100,9730,9730,9730,9730,0
|
|
20230818,190700,276337100,9730,9730,9730,9730,0
|
|
20230818,190600,276337100,9730,9730,9730,9730,0
|
|
20230818,190500,276337100,9730,9730,9730,9730,0
|
|
20230818,190400,276337100,9730,9730,9730,9730,0
|
|
20230818,190300,276337100,9730,9730,9730,9730,0
|
|
20230818,190200,276337100,9730,9730,9730,9730,0
|
|
20230818,190100,276337100,9730,9730,9730,9730,0
|
|
20230818,190000,276337100,9730,9730,9730,9730,1534
|
|
20230818,185900,276337100,9730,9730,9730,9730,0
|
|
20230818,185800,276337100,9730,9730,9730,9730,0
|
|
20230818,185700,276337100,9730,9730,9730,9730,0
|
|
20230818,185600,276337100,9730,9730,9730,9730,0
|
|
20230818,185500,276337100,9730,9730,9730,9730,0
|
|
20230818,185400,276337100,9730,9730,9730,9730,0
|
|
20230818,185300,276337100,9730,9730,9730,9730,0
|
|
20230818,185200,276337100,9730,9730,9730,9730,0
|
|
20230818,185100,276337100,9730,9730,9730,9730,0
|
|
20230818,185000,276337100,9730,9730,9730,9730,0
|
|
20230818,184900,276337100,9730,9730,9730,9730,0
|
|
20230818,184800,276337100,9730,9730,9730,9730,0
|
|
20230818,184700,276337100,9730,9730,9730,9730,0
|
|
20230818,184600,276337100,9730,9730,9730,9730,0
|
|
20230818,184500,276337100,9730,9730,9730,9730,0
|
|
20230818,184400,276337100,9730,9730,9730,9730,0
|
|
20230818,184300,276337100,9730,9730,9730,9730,0
|
|
20230818,184200,276337100,9730,9730,9730,9730,0
|
|
20230818,184100,276337100,9730,9730,9730,9730,0
|
|
20230818,184000,276337100,9730,9730,9730,9730,0
|
|
20230818,183900,276337100,9730,9730,9730,9730,0
|
|
20230818,183800,276337100,9730,9730,9730,9730,0
|
|
20230818,183700,276337100,9730,9730,9730,9730,0
|
|
20230818,183600,276337100,9730,9730,9730,9730,0
|
|
20230818,183500,276337100,9730,9730,9730,9730,0
|
|
20230818,183400,276337100,9730,9730,9730,9730,0
|
|
20230818,183300,276337100,9730,9730,9730,9730,0
|
|
20230818,183200,276337100,9730,9730,9730,9730,0
|
|
20230818,183100,276337100,9730,9730,9730,9730,0
|
|
20230818,183000,276337100,9730,9730,9730,9730,1534
|
|
20230818,182900,276337100,9730,9730,9730,9730,0
|
|
20230818,182800,276337100,9730,9730,9730,9730,0
|
|
20230818,182700,276337100,9730,9730,9730,9730,0
|
|
20230818,182600,276337100,9730,9730,9730,9730,0
|
|
20230818,182500,276337100,9730,9730,9730,9730,0
|
|
20230818,182400,276337100,9730,9730,9730,9730,0
|
|
20230818,182300,276337100,9730,9730,9730,9730,0
|
|
20230818,182200,276337100,9730,9730,9730,9730,0
|
|
20230818,182100,276337100,9730,9730,9730,9730,0
|
|
20230818,182000,276337100,9730,9730,9730,9730,0
|
|
20230818,181900,276337100,9730,9730,9730,9730,0
|
|
20230818,181800,276337100,9730,9730,9730,9730,0
|
|
20230818,181700,276337100,9730,9730,9730,9730,0
|
|
20230818,181600,276337100,9730,9730,9730,9730,0
|
|
20230818,181500,276337100,9730,9730,9730,9730,0
|
|
20230818,181400,276337100,9730,9730,9730,9730,0
|
|
20230818,181300,276337100,9730,9730,9730,9730,0
|
|
20230818,181200,276337100,9730,9730,9730,9730,0
|
|
20230818,181100,276337100,9730,9730,9730,9730,0
|
|
20230818,181000,276337100,9730,9730,9730,9730,0
|
|
20230818,180900,276337100,9730,9730,9730,9730,0
|
|
20230818,180800,276337100,9730,9730,9730,9730,0
|
|
20230818,180700,276337100,9730,9730,9730,9730,0
|
|
20230818,180600,276337100,9730,9730,9730,9730,0
|
|
20230818,180500,276337100,9730,9730,9730,9730,0
|
|
20230818,180400,276337100,9730,9730,9730,9730,0
|
|
20230818,180300,276337100,9730,9730,9730,9730,0
|
|
20230818,180200,276337100,9730,9730,9730,9730,0
|
|
20230818,180100,276337100,9730,9730,9730,9730,0
|
|
20230818,180000,276337100,9730,9730,9730,9730,1534
|
|
20230818,175900,276337100,9730,9730,9730,9730,0
|
|
20230818,175800,276337100,9730,9730,9730,9730,0
|
|
20230818,175700,276337100,9730,9730,9730,9730,0
|
|
20230818,175600,276337100,9730,9730,9730,9730,0
|
|
20230818,175500,276337100,9730,9730,9730,9730,0
|
|
20230818,175400,276337100,9730,9730,9730,9730,0
|
|
20230818,175300,276337100,9730,9730,9730,9730,0
|
|
20230818,175200,276337100,9730,9730,9730,9730,0
|
|
20230818,175100,276337100,9730,9730,9730,9730,0
|
|
20230818,175000,276337100,9730,9730,9730,9730,0
|
|
20230818,174900,276337100,9730,9730,9730,9730,0
|
|
20230818,174800,276337100,9730,9730,9730,9730,0
|
|
20230818,174700,276337100,9730,9730,9730,9730,0
|
|
20230818,174600,276337100,9730,9730,9730,9730,0
|
|
20230818,174500,276337100,9730,9730,9730,9730,0
|
|
20230818,174400,276337100,9730,9730,9730,9730,0
|
|
20230818,174300,276337100,9730,9730,9730,9730,0
|
|
20230818,174200,276337100,9730,9730,9730,9730,0
|
|
20230818,174100,276337100,9730,9730,9730,9730,0
|
|
20230818,174000,276337100,9730,9730,9730,9730,0
|
|
20230818,173900,276337100,9730,9730,9730,9730,0
|
|
20230818,173800,276337100,9730,9730,9730,9730,0
|
|
20230818,173700,276337100,9730,9730,9730,9730,0
|
|
20230818,173600,276337100,9730,9730,9730,9730,0
|
|
20230818,173500,276337100,9730,9730,9730,9730,0
|
|
20230818,173400,276337100,9730,9730,9730,9730,0
|
|
20230818,173300,276337100,9730,9730,9730,9730,0
|
|
20230818,173200,276337100,9730,9730,9730,9730,0
|
|
20230818,173100,276337100,9730,9730,9730,9730,0
|
|
20230818,173000,276337100,9730,9730,9730,9730,1534
|
|
20230818,172900,276337100,9730,9730,9730,9730,0
|
|
20230818,172800,276337100,9730,9730,9730,9730,0
|
|
20230818,172700,276337100,9730,9730,9730,9730,0
|
|
20230818,172600,276337100,9730,9730,9730,9730,0
|
|
20230818,172500,276337100,9730,9730,9730,9730,0
|
|
20230818,172400,276337100,9730,9730,9730,9730,0
|
|
20230818,172300,276337100,9730,9730,9730,9730,0
|
|
20230818,172200,276337100,9730,9730,9730,9730,0
|
|
20230818,172100,276337100,9730,9730,9730,9730,0
|
|
20230818,172000,276337100,9730,9730,9730,9730,0
|
|
20230818,171900,276337100,9730,9730,9730,9730,0
|
|
20230818,171800,276337100,9730,9730,9730,9730,0
|
|
20230818,171700,276337100,9730,9730,9730,9730,0
|
|
20230818,171600,276337100,9730,9730,9730,9730,0
|
|
20230818,171500,276337100,9730,9730,9730,9730,0
|
|
20230818,171400,276337100,9730,9730,9730,9730,0
|
|
20230818,171300,276337100,9730,9730,9730,9730,0
|
|
20230818,171200,276337100,9730,9730,9730,9730,0
|
|
20230818,171100,276337100,9730,9730,9730,9730,0
|
|
20230818,171000,276337100,9730,9730,9730,9730,0
|
|
20230818,170900,276337100,9730,9730,9730,9730,0
|
|
20230818,170800,276337100,9730,9730,9730,9730,0
|
|
20230818,170700,276337100,9730,9730,9730,9730,0
|
|
20230818,170600,276337100,9730,9730,9730,9730,0
|
|
20230818,170500,276337100,9730,9730,9730,9730,0
|
|
20230818,170400,276337100,9730,9730,9730,9730,0
|
|
20230818,170300,276337100,9730,9730,9730,9730,0
|
|
20230818,170200,276337100,9730,9730,9730,9730,0
|
|
20230818,170100,276337100,9730,9730,9730,9730,0
|
|
20230818,170000,276337100,9730,9730,9730,9730,1534
|
|
20230818,165900,276337100,9730,9730,9730,9730,0
|
|
20230818,165800,276337100,9730,9730,9730,9730,0
|
|
20230818,165700,276337100,9730,9730,9730,9730,0
|
|
20230818,165600,276337100,9730,9730,9730,9730,0
|
|
20230818,165500,276337100,9730,9730,9730,9730,0
|
|
20230818,165400,276337100,9730,9730,9730,9730,0
|
|
20230818,165300,276337100,9730,9730,9730,9730,0
|
|
20230818,165200,276337100,9730,9730,9730,9730,0
|
|
20230818,165100,276337100,9730,9730,9730,9730,0
|
|
20230818,165000,276337100,9730,9730,9730,9730,0
|
|
20230818,164900,276337100,9730,9730,9730,9730,0
|
|
20230818,164800,276337100,9730,9730,9730,9730,0
|
|
20230818,164700,276337100,9730,9730,9730,9730,0
|
|
20230818,164600,276337100,9730,9730,9730,9730,0
|
|
20230818,164500,276337100,9730,9730,9730,9730,0
|
|
20230818,164400,276337100,9730,9730,9730,9730,0
|
|
20230818,164300,276337100,9730,9730,9730,9730,0
|
|
20230818,164200,276337100,9730,9730,9730,9730,0
|
|
20230818,164100,276337100,9730,9730,9730,9730,0
|
|
20230818,164000,276337100,9730,9730,9730,9730,0
|
|
20230818,163900,276337100,9730,9730,9730,9730,0
|
|
20230818,163800,276337100,9730,9730,9730,9730,0
|
|
20230818,163700,276337100,9730,9730,9730,9730,0
|
|
20230818,163600,276337100,9730,9730,9730,9730,0
|
|
20230818,163500,276337100,9730,9730,9730,9730,0
|
|
20230818,163400,276337100,9730,9730,9730,9730,0
|
|
20230818,163300,276337100,9730,9730,9730,9730,0
|
|
20230818,163200,276337100,9730,9730,9730,9730,0
|
|
20230818,163100,276337100,9730,9730,9730,9730,0
|
|
20230818,163000,276337100,9730,9730,9730,9730,1534
|
|
20230818,162900,276337100,9730,9730,9730,9730,0
|
|
20230818,162800,276337100,9730,9730,9730,9730,0
|
|
20230818,162700,276337100,9730,9730,9730,9730,0
|
|
20230818,162600,276337100,9730,9730,9730,9730,0
|
|
20230818,162500,276337100,9730,9730,9730,9730,0
|
|
20230818,162400,276337100,9730,9730,9730,9730,0
|
|
20230818,162300,276337100,9730,9730,9730,9730,0
|
|
20230818,162200,276337100,9730,9730,9730,9730,0
|
|
20230818,162100,276337100,9730,9730,9730,9730,0
|
|
20230818,162000,276337100,9730,9730,9730,9730,0
|
|
20230818,161900,276337100,9730,9730,9730,9730,0
|
|
20230818,161800,276337100,9730,9730,9730,9730,0
|
|
20230818,161700,276337100,9730,9730,9730,9730,0
|
|
20230818,161600,276337100,9730,9730,9730,9730,0
|
|
20230818,161500,276337100,9730,9730,9730,9730,0
|
|
20230818,161400,276337100,9730,9730,9730,9730,0
|
|
20230818,161300,276337100,9730,9730,9730,9730,0
|
|
20230818,161200,276337100,9730,9730,9730,9730,0
|
|
20230818,161100,276337100,9730,9730,9730,9730,0
|
|
20230818,161000,276337100,9730,9730,9730,9730,0
|
|
20230818,160900,276337100,9730,9730,9730,9730,0
|
|
20230818,160800,276337100,9730,9730,9730,9730,0
|
|
20230818,160700,276337100,9730,9730,9730,9730,0
|
|
20230818,160600,276337100,9730,9730,9730,9730,0
|
|
20230818,160500,276337100,9730,9730,9730,9730,0
|
|
20230818,160400,276337100,9730,9730,9730,9730,0
|
|
20230818,160300,276337100,9730,9730,9730,9730,0
|
|
20230818,160200,276337100,9730,9730,9730,9730,0
|
|
20230818,160100,276337100,9730,9730,9730,9730,0
|
|
20230818,160000,276337100,9730,9730,9730,9730,1534
|
|
20230818,155900,276337100,9730,9730,9730,9730,0
|
|
20230818,155800,276337100,9730,9730,9730,9730,0
|
|
20230818,155700,276337100,9730,9730,9730,9730,0
|
|
20230818,155600,276337100,9730,9730,9730,9730,0
|
|
20230818,155500,276337100,9730,9730,9730,9730,0
|
|
20230818,155400,276337100,9730,9730,9730,9730,0
|
|
20230818,155300,276337100,9730,9730,9730,9730,0
|
|
20230818,155200,276337100,9730,9730,9730,9730,0
|
|
20230818,155100,276337100,9730,9730,9730,9730,0
|
|
20230818,155000,276337100,9730,9730,9730,9730,0
|
|
20230818,154900,276337100,9730,9730,9730,9730,0
|
|
20230818,154800,276337100,9730,9730,9730,9730,0
|
|
20230818,154700,276337100,9730,9730,9730,9730,0
|
|
20230818,154600,276337100,9730,9730,9730,9730,0
|
|
20230818,154500,276337100,9730,9730,9730,9730,0
|
|
20230818,154400,276337100,9730,9730,9730,9730,0
|
|
20230818,154300,276337100,9730,9730,9730,9730,0
|
|
20230818,154200,276337100,9730,9730,9730,9730,0
|
|
20230818,154100,276337100,9730,9730,9730,9730,0
|
|
20230818,154000,276337100,9730,9730,9730,9730,0
|
|
20230818,153900,276337100,9730,9730,9730,9730,0
|
|
20230818,153800,276337100,9730,9730,9730,9730,0
|
|
20230818,153700,276337100,9730,9730,9730,9730,0
|
|
20230818,153600,276337100,9730,9730,9730,9730,0
|
|
20230818,153500,276337100,9730,9730,9730,9730,0
|
|
20230818,153400,276337100,9730,9730,9730,9730,0
|
|
20230818,153300,276337100,9730,9730,9730,9730,0
|
|
20230818,153200,276337100,9730,9730,9730,9730,0
|
|
20230818,153100,276337100,9730,9730,9730,9730,0
|
|
20230818,153000,276337100,9730,9730,9730,9730,3068
|
|
20230818,152900,261411280,9810,9810,9810,9810,0
|
|
20230818,152800,261411280,9810,9810,9810,9810,0
|
|
20230818,152700,261411280,9810,9810,9810,9810,0
|
|
20230818,152600,261411280,9810,9810,9810,9810,0
|
|
20230818,152500,261411280,9810,9810,9810,9810,0
|
|
20230818,152400,261411280,9810,9810,9810,9810,0
|
|
20230818,152300,261411280,9810,9810,9810,9810,0
|
|
20230818,152200,261411280,9810,9810,9810,9810,0
|
|
20230818,152100,261411280,9810,9810,9810,9810,0
|
|
20230818,152000,261411280,9810,9810,9810,9810,0
|
|
20230818,151900,261411280,9810,9810,9810,9810,5
|
|
20230818,151800,261362230,9810,9760,9810,9760,143
|
|
20230818,151700,259962170,9810,9810,9810,9810,0
|
|
20230818,151600,259962170,9810,9790,9810,9790,135
|
|
20230818,151500,258640500,9790,9790,9790,9790,0
|
|
20230818,151400,258640500,9790,9790,9790,9790,0
|
|
20230818,151300,258640500,9790,9790,9790,9760,16
|
|
20230818,151200,258484130,9790,9790,9790,9790,3
|
|
20230818,151100,258454760,9760,9760,9760,9760,1
|
|
20230818,151000,258445000,9760,9770,9770,9760,226
|
|
20230818,150900,256237830,9760,9760,9760,9760,18
|
|
20230818,150800,256062150,9760,9760,9760,9760,10
|
|
20230818,150700,255964550,9760,9760,9760,9760,40
|
|
20230818,150600,255574150,9760,9760,9760,9760,0
|
|
20230818,150500,255574150,9760,9760,9760,9760,0
|
|
20230818,150400,255574150,9760,9760,9760,9760,0
|
|
20230818,150300,255574150,9760,9760,9760,9760,55
|
|
20230818,150200,255037350,9720,9720,9720,9720,16
|
|
20230818,150100,254881830,9760,9760,9760,9760,0
|
|
20230818,150000,254881830,9760,9760,9760,9760,0
|
|
20230818,145900,254881830,9760,9750,9760,9750,41
|
|
20230818,145800,254482060,9750,9750,9750,9720,8
|
|
20230818,145700,254404150,9720,9740,9740,9720,19
|
|
20230818,145600,254219190,9720,9720,9720,9720,0
|
|
20230818,145500,254219190,9720,9720,9720,9720,0
|
|
20230818,145400,254219190,9720,9720,9720,9720,0
|
|
20230818,145300,254219190,9720,9720,9720,9720,0
|
|
20230818,145200,254219190,9720,9720,9720,9720,13
|
|
20230818,145100,254092830,9740,9740,9740,9740,0
|
|
20230818,145000,254092830,9740,9740,9740,9740,128
|
|
20230818,144900,252846110,9710,9710,9710,9710,0
|
|
20230818,144800,252846110,9710,9710,9710,9710,8
|
|
20230818,144700,252768430,9760,9760,9760,9760,1
|
|
20230818,144600,252758670,9700,9740,9740,9700,103
|
|
20230818,144500,251758240,9760,9760,9760,9760,0
|
|
20230818,144400,251758240,9760,9760,9760,9760,0
|
|
20230818,144300,251758240,9760,9750,9760,9750,130
|
|
20230818,144200,250490490,9740,9740,9740,9740,0
|
|
20230818,144100,250490490,9740,9740,9740,9740,194
|
|
20230818,144000,248600930,9700,9700,9700,9700,0
|
|
20230818,143900,248600930,9700,9700,9700,9700,0
|
|
20230818,143800,248600930,9700,9710,9710,9700,2
|
|
20230818,143700,248581520,9700,9700,9700,9700,0
|
|
20230818,143600,248581520,9700,9700,9700,9700,0
|
|
20230818,143500,248581520,9700,9700,9700,9700,0
|
|
20230818,143400,248581520,9700,9710,9710,9700,400
|
|
20230818,143300,244701310,9730,9730,9730,9730,0
|
|
20230818,143200,244701310,9730,9730,9730,9730,0
|
|
20230818,143100,244701310,9730,9730,9730,9730,0
|
|
20230818,143000,244701310,9730,9730,9730,9730,0
|
|
20230818,142900,244701310,9730,9730,9730,9730,0
|
|
20230818,142800,244701310,9730,9730,9730,9730,0
|
|
20230818,142700,244701310,9730,9730,9730,9730,0
|
|
20230818,142600,244701310,9730,9730,9730,9730,125
|
|
20230818,142500,243485060,9730,9730,9730,9730,105
|
|
20230818,142400,242463410,9740,9740,9740,9740,0
|
|
20230818,142300,242463410,9740,9740,9740,9740,0
|
|
20230818,142200,242463410,9740,9740,9740,9740,79
|
|
20230818,142100,241693950,9700,9700,9700,9700,0
|
|
20230818,142000,241693950,9700,9700,9700,9700,0
|
|
20230818,141900,241693950,9700,9700,9700,9700,0
|
|
20230818,141800,241693950,9700,9700,9700,9700,0
|
|
20230818,141700,241693950,9700,9700,9700,9700,0
|
|
20230818,141600,241693950,9700,9700,9700,9700,0
|
|
20230818,141500,241693950,9700,9700,9700,9700,0
|
|
20230818,141400,241693950,9700,9700,9700,9700,29
|
|
20230818,141300,241412650,9700,9700,9700,9700,0
|
|
20230818,141200,241412650,9700,9710,9710,9700,5
|
|
20230818,141100,241364130,9740,9750,9750,9740,45
|
|
20230818,141000,240925810,9750,9740,9750,9740,42
|
|
20230818,140900,240516400,9740,9740,9740,9740,0
|
|
20230818,140800,240516400,9740,9740,9740,9740,0
|
|
20230818,140700,240516400,9740,9740,9740,9740,25
|
|
20230818,140600,240272900,9730,9730,9730,9730,0
|
|
20230818,140500,240272900,9730,9730,9730,9730,0
|
|
20230818,140400,240272900,9730,9730,9730,9730,0
|
|
20230818,140300,240272900,9730,9730,9730,9730,0
|
|
20230818,140200,240272900,9730,9730,9730,9730,0
|
|
20230818,140100,240272900,9730,9730,9730,9730,1
|
|
20230818,140000,240263170,9700,9700,9700,9700,0
|
|
20230818,135900,240263170,9700,9700,9700,9700,0
|
|
20230818,135800,240263170,9700,9700,9700,9700,0
|
|
20230818,135700,240263170,9700,9700,9700,9700,0
|
|
20230818,135600,240263170,9700,9700,9700,9700,500
|
|
20230818,135500,235413170,9700,9700,9700,9700,0
|
|
20230818,135400,235413170,9700,9730,9730,9700,710
|
|
20230818,135300,228522500,9740,9740,9740,9740,0
|
|
20230818,135200,228522500,9740,9760,9760,9740,9
|
|
20230818,135100,228434790,9770,9770,9770,9770,11
|
|
20230818,135000,228327320,9790,9790,9790,9790,10
|
|
20230818,134900,228229420,9790,9790,9790,9780,227
|
|
20230818,134800,226007110,9790,9790,9790,9790,0
|
|
20230818,134700,226007110,9790,9790,9790,9790,0
|
|
20230818,134600,226007110,9790,9790,9790,9790,0
|
|
20230818,134500,226007110,9790,9790,9790,9790,141
|
|
20230818,134400,224626720,9800,9800,9800,9800,0
|
|
20230818,134300,224626720,9800,9800,9800,9800,0
|
|
20230818,134200,224626720,9800,9800,9800,9800,130
|
|
20230818,134100,223352720,9800,9800,9800,9800,0
|
|
20230818,134000,223352720,9800,9800,9800,9800,0
|
|
20230818,133900,223352720,9800,9800,9800,9800,0
|
|
20230818,133800,223352720,9800,9800,9800,9800,0
|
|
20230818,133700,223352720,9800,9800,9800,9800,0
|
|
20230818,133600,223352720,9800,9800,9800,9800,150
|
|
20230818,133500,221882720,9800,9800,9800,9800,0
|
|
20230818,133400,221882720,9800,9800,9800,9800,0
|
|
20230818,133300,221882720,9800,9840,9840,9800,204
|
|
20230818,133200,219879960,9840,9840,9840,9840,2
|
|
20230818,133100,219860280,9840,9840,9840,9840,0
|
|
20230818,133000,219860280,9840,9830,9840,9830,20
|
|
20230818,132900,219663580,9810,9810,9810,9810,0
|
|
20230818,132800,219663580,9810,9810,9810,9810,100
|
|
20230818,132700,218682580,9810,9810,9810,9810,0
|
|
20230818,132600,218682580,9810,9810,9810,9810,0
|
|
20230818,132500,218682580,9810,9810,9810,9810,0
|
|
20230818,132400,218682580,9810,9810,9810,9810,0
|
|
20230818,132300,218682580,9810,9810,9810,9810,0
|
|
20230818,132200,218682580,9810,9810,9810,9810,98
|
|
20230818,132100,217721200,9810,9810,9810,9810,0
|
|
20230818,132000,217721200,9810,9810,9810,9810,0
|
|
20230818,131900,217721200,9810,9810,9810,9810,0
|
|
20230818,131800,217721200,9810,9810,9810,9810,0
|
|
20230818,131700,217721200,9810,9810,9810,9810,0
|
|
20230818,131600,217721200,9810,9810,9810,9810,5
|
|
20230818,131500,217672150,9800,9800,9800,9800,0
|
|
20230818,131400,217672150,9800,9800,9800,9800,0
|
|
20230818,131300,217672150,9800,9800,9800,9800,0
|
|
20230818,131200,217672150,9800,9800,9800,9800,0
|
|
20230818,131100,217672150,9800,9800,9800,9800,0
|
|
20230818,131000,217672150,9800,9800,9800,9800,0
|
|
20230818,130900,217672150,9800,9800,9800,9800,0
|
|
20230818,130800,217672150,9800,9800,9800,9800,0
|
|
20230818,130700,217672150,9800,9800,9800,9800,0
|
|
20230818,130600,217672150,9800,9800,9800,9800,0
|
|
20230818,130500,217672150,9800,9800,9800,9800,0
|
|
20230818,130400,217672150,9800,9800,9800,9800,8
|
|
20230818,130300,217593750,9800,9800,9800,9800,0
|
|
20230818,130200,217593750,9800,9800,9800,9800,0
|
|
20230818,130100,217593750,9800,9800,9800,9800,0
|
|
20230818,130000,217593750,9800,9800,9800,9800,0
|
|
20230818,125900,217593750,9800,9800,9800,9800,0
|
|
20230818,125800,217593750,9800,9800,9800,9800,0
|
|
20230818,125700,217593750,9800,9800,9800,9800,0
|
|
20230818,125600,217593750,9800,9800,9800,9800,19
|
|
20230818,125500,217407550,9820,9820,9820,9820,0
|
|
20230818,125400,217407550,9820,9820,9820,9820,0
|
|
20230818,125300,217407550,9820,9820,9820,9820,0
|
|
20230818,125200,217407550,9820,9820,9820,9820,0
|
|
20230818,125100,217407550,9820,9820,9820,9820,0
|
|
20230818,125000,217407550,9820,9820,9820,9820,0
|
|
20230818,124900,217407550,9820,9820,9820,9820,68
|
|
20230818,124800,216739790,9820,9820,9820,9820,3
|
|
20230818,124700,216710330,9820,9820,9820,9820,1
|
|
20230818,124600,216700510,9820,9820,9820,9820,142
|
|
20230818,124500,215306070,9820,9800,9820,9800,220
|
|
20230818,124400,213149670,9830,9830,9830,9830,0
|
|
20230818,124300,213149670,9830,9830,9830,9830,0
|
|
20230818,124200,213149670,9830,9830,9830,9830,0
|
|
20230818,124100,213149670,9830,9830,9830,9830,0
|
|
20230818,124000,213149670,9830,9830,9830,9830,1
|
|
20230818,123900,213139840,9800,9800,9800,9800,5
|
|
20230818,123800,213090840,9800,9800,9800,9800,0
|
|
20230818,123700,213090840,9800,9800,9800,9800,5
|
|
20230818,123600,213041840,9800,9800,9800,9800,0
|
|
20230818,123500,213041840,9800,9800,9800,9800,0
|
|
20230818,123400,213041840,9800,9800,9800,9800,0
|
|
20230818,123300,213041840,9800,9800,9800,9800,0
|
|
20230818,123200,213041840,9800,9800,9800,9800,0
|
|
20230818,123100,213041840,9800,9800,9800,9800,0
|
|
20230818,123000,213041840,9800,9800,9800,9800,0
|
|
20230818,122900,213041840,9800,9800,9800,9800,10
|
|
20230818,122800,212943840,9800,9800,9800,9800,1
|
|
20230818,122700,212934040,9830,9830,9830,9830,0
|
|
20230818,122600,212934040,9830,9830,9830,9830,0
|
|
20230818,122500,212934040,9830,9830,9830,9830,0
|
|
20230818,122400,212934040,9830,9830,9830,9830,0
|
|
20230818,122300,212934040,9830,9830,9830,9830,0
|
|
20230818,122200,212934040,9830,9830,9830,9830,0
|
|
20230818,122100,212934040,9830,9830,9830,9830,0
|
|
20230818,122000,212934040,9830,9830,9830,9830,1
|
|
20230818,121900,212924210,9800,9800,9800,9800,10
|
|
20230818,121800,212826210,9800,9810,9810,9800,115
|
|
20230818,121700,211698760,9810,9810,9810,9810,10
|
|
20230818,121600,211600660,9860,9860,9860,9860,0
|
|
20230818,121500,211600660,9860,9860,9860,9860,0
|
|
20230818,121400,211600660,9860,9860,9860,9860,18
|
|
20230818,121300,211423180,9860,9860,9860,9860,0
|
|
20230818,121200,211423180,9860,9860,9860,9860,0
|
|
20230818,121100,211423180,9860,9860,9860,9860,0
|
|
20230818,121000,211423180,9860,9860,9860,9860,0
|
|
20230818,120900,211423180,9860,9860,9860,9860,2
|
|
20230818,120800,211403460,9800,9850,9850,9800,202
|
|
20230818,120700,209413860,9840,9830,9850,9830,250
|
|
20230818,120600,206952160,9850,9850,9850,9850,0
|
|
20230818,120500,206952160,9850,9850,9850,9850,0
|
|
20230818,120400,206952160,9850,9850,9850,9850,0
|
|
20230818,120300,206952160,9850,9850,9850,9850,0
|
|
20230818,120200,206952160,9850,9850,9850,9850,0
|
|
20230818,120100,206952160,9850,9850,9850,9850,0
|
|
20230818,120000,206952160,9850,9800,9850,9800,19
|
|
20230818,115900,206765850,9810,9820,9850,9810,23
|
|
20230818,115800,206540050,9740,9740,9740,9740,0
|
|
20230818,115700,206540050,9740,9740,9740,9740,0
|
|
20230818,115600,206540050,9740,9740,9740,9740,0
|
|
20230818,115500,206540050,9740,9740,9740,9740,1
|
|
20230818,115400,206530310,9840,9840,9840,9840,0
|
|
20230818,115300,206530310,9840,9840,9840,9840,1
|
|
20230818,115200,206520470,9720,9720,9720,9720,0
|
|
20230818,115100,206520470,9720,9720,9720,9720,0
|
|
20230818,115000,206520470,9720,9720,9720,9720,0
|
|
20230818,114900,206520470,9720,9720,9720,9720,5
|
|
20230818,114800,206471870,9850,9850,9850,9850,0
|
|
20230818,114700,206471870,9850,9740,9850,9730,602
|
|
20230818,114600,200612890,9730,9730,9730,9730,0
|
|
20230818,114500,200612890,9730,9760,9820,9730,31
|
|
20230818,114400,200309660,9820,9820,9820,9820,0
|
|
20230818,114300,200309660,9820,9820,9820,9820,0
|
|
20230818,114200,200309660,9820,9820,9820,9820,0
|
|
20230818,114100,200309660,9820,9820,9820,9820,0
|
|
20230818,114000,200309660,9820,9820,9820,9820,0
|
|
20230818,113900,200309660,9820,9820,9820,9820,17
|
|
20230818,113800,200142720,9850,9850,9850,9850,0
|
|
20230818,113700,200142720,9850,9850,9850,9850,0
|
|
20230818,113600,200142720,9850,9850,9850,9850,0
|
|
20230818,113500,200142720,9850,9850,9850,9850,0
|
|
20230818,113400,200142720,9850,9850,9850,9850,0
|
|
20230818,113300,200142720,9850,9850,9850,9850,0
|
|
20230818,113200,200142720,9850,9850,9850,9850,1
|
|
20230818,113100,200132870,9820,9820,9820,9820,0
|
|
20230818,113000,200132870,9820,9820,9820,9820,0
|
|
20230818,112900,200132870,9820,9820,9820,9820,0
|
|
20230818,112800,200132870,9820,9820,9820,9820,15
|
|
20230818,112700,199985570,9850,9850,9850,9850,0
|
|
20230818,112600,199985570,9850,9830,9850,9830,140
|
|
20230818,112500,198607970,9850,9850,9850,9850,0
|
|
20230818,112400,198607970,9850,9850,9850,9850,0
|
|
20230818,112300,198607970,9850,9850,9850,9850,0
|
|
20230818,112200,198607970,9850,9850,9850,9850,5
|
|
20230818,112100,198558720,9820,9820,9820,9820,179
|
|
20230818,112000,196800940,9700,9700,9700,9700,0
|
|
20230818,111900,196800940,9700,9700,9700,9700,0
|
|
20230818,111800,196800940,9700,9700,9700,9700,0
|
|
20230818,111700,196800940,9700,9700,9700,9700,0
|
|
20230818,111600,196800940,9700,9700,9700,9700,0
|
|
20230818,111500,196800940,9700,9700,9700,9700,0
|
|
20230818,111400,196800940,9700,9700,9700,9700,0
|
|
20230818,111300,196800940,9700,9700,9700,9700,0
|
|
20230818,111200,196800940,9700,9700,9700,9700,0
|
|
20230818,111100,196800940,9700,9700,9700,9700,0
|
|
20230818,111000,196800940,9700,9780,9780,9700,997
|
|
20230818,110900,187090380,9780,9780,9780,9780,0
|
|
20230818,110800,187090380,9780,9780,9780,9780,0
|
|
20230818,110700,187090380,9780,9780,9780,9780,0
|
|
20230818,110600,187090380,9780,9780,9780,9780,111
|
|
20230818,110500,186004800,9780,9780,9780,9780,0
|
|
20230818,110400,186004800,9780,9780,9780,9780,0
|
|
20230818,110300,186004800,9780,9780,9780,9780,0
|
|
20230818,110200,186004800,9780,9780,9780,9780,0
|
|
20230818,110100,186004800,9780,9790,9790,9780,45
|
|
20230818,110000,185564690,9770,9770,9770,9770,0
|
|
20230818,105900,185564690,9770,9770,9770,9770,0
|
|
20230818,105800,185564690,9770,9770,9770,9770,0
|
|
20230818,105700,185564690,9770,9770,9770,9770,0
|
|
20230818,105600,185564690,9770,9770,9770,9770,0
|
|
20230818,105500,185564690,9770,9770,9770,9770,1
|
|
20230818,105400,185554920,9770,9770,9770,9770,0
|
|
20230818,105300,185554920,9770,9770,9770,9770,0
|
|
20230818,105200,185554920,9770,9770,9770,9770,7
|
|
20230818,105100,185486530,9860,9830,9860,9830,30
|
|
20230818,105000,185191450,9830,9830,9830,9830,100
|
|
20230818,104900,184208450,9860,9860,9860,9860,0
|
|
20230818,104800,184208450,9860,9860,9860,9860,1
|
|
20230818,104700,184198590,9760,9760,9760,9760,1
|
|
20230818,104600,184188830,9880,9880,9880,9880,0
|
|
20230818,104500,184188830,9880,9880,9880,9880,0
|
|
20230818,104400,184188830,9880,9840,9880,9840,4
|
|
20230818,104300,184149370,9850,9770,9850,9770,21
|
|
20230818,104200,183944120,9770,9780,9780,9770,151
|
|
20230818,104100,182468760,9890,9890,9890,9890,0
|
|
20230818,104000,182468760,9890,9890,9890,9890,0
|
|
20230818,103900,182468760,9890,9890,9890,9890,0
|
|
20230818,103800,182468760,9890,9890,9890,9890,0
|
|
20230818,103700,182468760,9890,9890,9890,9890,0
|
|
20230818,103600,182468760,9890,9890,9890,9890,0
|
|
20230818,103500,182468760,9890,9890,9890,9890,0
|
|
20230818,103400,182468760,9890,9890,9890,9890,0
|
|
20230818,103300,182468760,9890,9870,9890,9870,7
|
|
20230818,103200,182399570,9870,9870,9870,9870,90
|
|
20230818,103100,181511270,9900,9900,9900,9900,0
|
|
20230818,103000,181511270,9900,9830,9900,9830,32
|
|
20230818,102900,181196420,9830,9830,9830,9830,0
|
|
20230818,102800,181196420,9830,9830,9830,9830,50
|
|
20230818,102700,180704920,9830,9830,9830,9830,0
|
|
20230818,102600,180704920,9830,9830,9830,9830,1
|
|
20230818,102500,180695090,9830,9830,9830,9830,1
|
|
20230818,102400,180685260,9780,9780,9780,9780,1
|
|
20230818,102300,180675480,9800,9800,9800,9800,0
|
|
20230818,102200,180675480,9800,9800,9800,9800,0
|
|
20230818,102100,180675480,9800,9780,9800,9780,237
|
|
20230818,102000,178353260,9790,9790,9790,9790,0
|
|
20230818,101900,178353260,9790,9790,9790,9790,0
|
|
20230818,101800,178353260,9790,9800,9800,9790,60
|
|
20230818,101700,177765460,9800,9800,9800,9800,0
|
|
20230818,101600,177765460,9800,9800,9800,9800,100
|
|
20230818,101500,176785460,9830,9830,9830,9830,0
|
|
20230818,101400,176785460,9830,9810,9830,9810,194
|
|
20230818,101300,174882260,9810,9810,9810,9810,10
|
|
20230818,101200,174784160,9830,9830,9830,9830,6
|
|
20230818,101100,174725180,9830,9830,9830,9830,7
|
|
20230818,101000,174656370,9830,9830,9830,9830,2
|
|
20230818,100900,174636710,9840,9840,9840,9840,0
|
|
20230818,100800,174636710,9840,9840,9840,9840,0
|
|
20230818,100700,174636710,9840,9840,9840,9840,0
|
|
20230818,100600,174636710,9840,9840,9840,9840,0
|
|
20230818,100500,174636710,9840,9840,9840,9840,0
|
|
20230818,100400,174636710,9840,9840,9840,9840,0
|
|
20230818,100300,174636710,9840,9760,9840,9760,3
|
|
20230818,100200,174607270,9840,9760,9840,9760,96
|
|
20230818,100100,173670150,9820,9820,9820,9820,420
|
|
20230818,100000,169545750,9820,9820,9820,9820,1
|
|
20230818,095900,169535930,9820,9850,9850,9820,258
|
|
20230818,095800,167002200,9930,9930,9930,9930,0
|
|
20230818,095700,167002200,9930,9870,9930,9870,304
|
|
20230818,095600,164001600,9870,9930,9940,9870,511
|
|
20230818,095500,158945280,9940,9880,9950,9880,150
|
|
20230818,095400,157458290,9890,9870,9890,9870,219
|
|
20230818,095300,155296370,9870,9870,9870,9870,0
|
|
20230818,095200,155296370,9870,9870,9870,9860,14
|
|
20230818,095100,155158200,9890,9840,9890,9820,4705
|
|
20230818,095000,108823340,9790,9740,9790,9740,944
|
|
20230818,094900,99596350,9720,9700,9720,9700,286
|
|
20230818,094800,96818190,9700,9700,9700,9700,0
|
|
20230818,094700,96818190,9700,9700,9700,9700,0
|
|
20230818,094600,96818190,9700,9690,9700,9690,3
|
|
20230818,094500,96789100,9700,9700,9720,9690,199
|
|
20230818,094400,94858490,9700,9700,9700,9700,0
|
|
20230818,094300,94858490,9700,9700,9700,9700,0
|
|
20230818,094200,94858490,9700,9700,9700,9700,0
|
|
20230818,094100,94858490,9700,9700,9700,9700,0
|
|
20230818,094000,94858490,9700,9700,9700,9700,0
|
|
20230818,093900,94858490,9700,9700,9700,9700,10
|
|
20230818,093800,94761490,9700,9700,9700,9700,0
|
|
20230818,093700,94761490,9700,9700,9700,9650,26
|
|
20230818,093600,94510180,9700,9700,9700,9700,50
|
|
20230818,093500,94025180,9720,9720,9720,9720,0
|
|
20230818,093400,94025180,9720,9720,9720,9720,6
|
|
20230818,093300,93966860,9720,9720,9720,9720,0
|
|
20230818,093200,93966860,9720,9720,9720,9720,0
|
|
20230818,093100,93966860,9720,9720,9720,9720,4
|
|
20230818,093000,93927980,9660,9660,9660,9660,1
|
|
20230818,092900,93918320,9740,9740,9740,9740,0
|
|
20230818,092800,93918320,9740,9740,9740,9740,0
|
|
20230818,092700,93918320,9740,9740,9740,9740,0
|
|
20230818,092600,93918320,9740,9740,9740,9740,0
|
|
20230818,092500,93918320,9740,9740,9740,9740,0
|
|
20230818,092400,93918320,9740,9740,9740,9740,0
|
|
20230818,092300,93918320,9740,9740,9740,9740,0
|
|
20230818,092200,93918320,9740,9670,9740,9670,72
|
|
20230818,092100,93222010,9670,9640,9740,9640,315
|
|
20230818,092000,90177300,9640,9600,9640,9580,1990
|
|
20230818,091900,71109120,9640,9630,9640,9630,9
|
|
20230818,091800,71022430,9600,9630,9630,9600,120
|
|
20230818,091700,69867430,9630,9600,9630,9600,34
|
|
20230818,091600,69540910,9630,9600,9630,9600,8
|
|
20230818,091500,69464050,9640,9640,9640,9640,2
|
|
20230818,091400,69444770,9640,9640,9640,9580,274
|
|
20230818,091300,66812870,9650,9650,9650,9650,2
|
|
20230818,091200,66793570,9690,9690,9690,9690,103
|
|
20230818,091100,65795500,9690,9690,9690,9690,0
|
|
20230818,091000,65795500,9690,9650,9690,9590,2618
|
|
20230818,090900,40657910,9720,9720,9720,9720,0
|
|
20230818,090800,40657910,9720,9710,9720,9610,2029
|
|
20230818,090700,21138010,9620,9720,9720,9620,199
|
|
20230818,090600,19221370,9720,9720,9720,9720,0
|
|
20230818,090500,19221370,9720,9730,9730,9720,30
|
|
20230818,090400,18929570,9730,9730,9730,9730,22
|
|
20230818,090300,18715510,9760,9710,9760,9710,1534
|
|
20230818,090200,3749120,9760,9760,9760,9760,0
|
|
20230818,090100,3749120,9760,9760,9760,9760,0
|
|
20230818,090000,3749120,9760,9600,9760,9600,390
|